ACCO Brands

ACCO

13.65

-0.10

-0.7%

After Hours:

13.65

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 13.70
Prev. Close: 13.75
Low/Hi: 13.50 - 13.98
52-Week: 10.35 - 14.75
Volumes
Equity: 879,966
90-Day Avg: 554,871
Option: 9
90-Day Avg: 53
Volatility
Todays Stock Vol: 31.6
20-Day (HV): 39.6
52-Week (HV): 32.5
30-Day IV: 29.4 -3.8
IV Pct Rank: 83% Elevated
Fundamental
Dividend: 28-Feb $0.06
Div. Yield: 1.8%
Earnings: 30-Apr (Est.)
P/E Ratio: 11.27
Market Cap: 1.5 B
Short Int Pct: 2.9%
Pct Held By Inst.: 95.7%
Stock Info
Type: Common
Sector: Consumer Goods
Industry: Office Supplies

ACCO Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACCO stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading Option Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
16-Feb-2018 13.70 13.98 13.50 13.65 -0.10 -0.7% 879,966 13.74 29.4 -11.5% 9 100.0% 0.0%
15-Feb-2018 13.15 13.93 12.91 13.75 +0.80 +6.2% 1,968,558 13.51 33.2 -6.2% 22 100.0% 0.0%
14-Feb-2018 12.85 13.45 12.75 12.95 +1.80 +16.1% 2,023,438 13.00 35.4 +3.4% 111 82.0% 18.0%
13-Feb-2018 11.00 11.25 11.00 11.15 0.00 0.0% 1,592,211 11.10 34.3 +8.0% 0 0.0% 0.0%
12-Feb-2018 11.20 11.35 11.10 11.15 0.00 0.0% 1,590,066 11.19 31.7 -0.7% 52 100.0% 0.0%
9-Feb-2018 11.35 11.40 11.05 11.15 -0.10 -0.9% 760,164 11.17 32.0 +4.7% 56 91.1% 8.9%
8-Feb-2018 11.45 11.45 11.20 11.25 -0.15 -1.3% 466,564 11.32 30.5 -11.5% 3 100.0% 0.0%
7-Feb-2018 11.40 11.55 11.30 11.40 0.00 0.0% 369,353 11.42 34.5 +4.9% 0 0.0% 0.0%
6-Feb-2018 10.95 11.55 10.90 11.40 +0.20 +1.8% 608,167 11.33 32.9 +0.1% 50 0.0% 100.0%
5-Feb-2018 11.40 11.68 11.20 11.20 -0.30 -2.6% 652,144 11.46 32.8 +0.9% 15 100.0% 0.0%
2-Feb-2018 11.80 11.80 11.50 11.50 -0.40 -3.4% 712,632 11.64 32.5 +10.1% 11 90.9% 9.1%
1-Feb-2018 11.75 11.98 11.60 11.90 +0.05 +0.4% 455,069 11.81 29.6 +13.4% 1 0.0% 100.0%
31-Jan-2018 12.00 12.02 11.77 11.85 -0.05 -0.4% 348,776 11.89 26.1 -25.5% 0 0.0% 0.0%
30-Jan-2018 11.95 12.15 11.90 11.90 -0.15 -1.2% 320,920 12.01 35.0 +4.4% 0 0.0% 0.0%
29-Jan-2018 12.25 12.33 12.05 12.05 -0.30 -2.4% 299,491 12.18 33.5 -9.4% 0 0.0% 0.0%
26-Jan-2018 12.30 12.43 12.10 12.35 +0.15 +1.2% 277,999 12.30 37.0 -6.8% 7 100.0% 0.0%
25-Jan-2018 12.20 12.20 11.70 12.20 +0.10 +0.8% 748,201 11.97 39.7 +15.7% 10 50.0% 50.0%
24-Jan-2018 12.75 12.75 12.10 12.10 -0.60 -4.7% 651,556 12.29 34.3 -10.1% 0 0.0% 0.0%
23-Jan-2018 12.80 12.85 12.50 12.70 0.00 0.0% 247,357 12.65 38.2 +23.7% 0 0.0% 0.0%
22-Jan-2018 12.80 12.80 12.55 12.70 -0.10 -0.8% 182,482 12.69 30.9 -16.2% 2 0.0% 100.0%
19-Jan-2018 12.55 12.93 12.50 12.80 +0.20 +1.6% 275,226 12.78 36.8 +8.4% 19 100.0% 0.0%
18-Jan-2018 12.80 12.80 12.50 12.60 -0.20 -1.6% 297,296 12.61 34.0 +5.7% 8 0.0% 100.0%
17-Jan-2018 12.80 12.80 12.48 12.80 +0.10 +0.8% 297,931 12.66 32.1 -9.4% 0 0.0% 0.0%
16-Jan-2018 12.90 13.15 12.55 12.70 -0.10 -0.8% 454,026 12.79 35.5 0.0% 11 81.8% 18.2%
12-Jan-2018 12.70 13.05 12.60 12.80 +0.15 +1.2% 378,872 12.81 35.5 +3.0% 50 62.0% 38.0%
11-Jan-2018 12.05 12.68 12.05 12.65 +0.55 +4.5% 478,791 12.50 34.5 +13.2% 1 100.0% 0.0%
10-Jan-2018 12.20 12.25 12.05 12.10 -0.05 -0.4% 305,776 12.14 30.5 +28.9% 0 0.0% 0.0%
9-Jan-2018 12.35 12.45 12.15 12.15 -0.25 -2.0% 224,094 12.24 23.6 -20.8% 3 66.7% 33.3%
8-Jan-2018 12.35 12.40 12.23 12.40 +0.05 +0.4% 167,439 12.35 29.8 +3.5% 0 0.0% 0.0%
5-Jan-2018 12.30 12.40 12.13 12.35 +0.05 +0.4% 385,912 12.22 28.8 -12.8% 4 0.0% 100.0%
4-Jan-2018 12.25 12.35 12.15 12.30 +0.15 +1.2% 345,453 12.24 33.0 +11.9% 0 0.0% 0.0%
3-Jan-2018 12.45 12.45 12.10 12.15 -0.35 -2.8% 328,660 12.23 29.5 +21.7% 0 0.0% 0.0%
2-Jan-2018 12.25 12.55 12.15 12.50 +0.30 +2.5% 428,901 12.37 24.3 -11.7% 168 100.0% 0.0%
29-Dec-2017 12.70 12.75 12.20 12.20 -0.55 -4.3% 358,365 12.40 27.5 -5.1% 0 0.0% 0.0%
28-Dec-2017 12.75 12.80 12.65 12.75 0.00 0.0% 217,179 12.70 29.0 +10.7% 1 100.0% 0.0%
27-Dec-2017 12.75 12.85 12.73 12.75 0.00 0.0% 230,163 12.77 26.2 +4.9% 10 100.0% 0.0%
26-Dec-2017 12.60 12.85 12.60 12.75 +0.15 +1.2% 253,219 12.76 25.0 -20.6% 0 0.0% 0.0%
22-Dec-2017 12.60 12.65 12.50 12.60 0.00 0.0% 311,626 12.59 31.4 -9.6% 0 0.0% 0.0%
21-Dec-2017 12.65 12.80 12.60 12.60 -0.05 -0.4% 192,976 12.69 34.8 +16.4% 24 0.0% 100.0%
20-Dec-2017 12.60 12.85 12.57 12.65 +0.10 +0.8% 254,758 12.74 29.9 +6.9% 55 0.0% 100.0%
19-Dec-2017 12.70 12.80 12.55 12.55 -0.20 -1.6% 357,021 12.64 27.9 +31.8% 0 0.0% 0.0%
18-Dec-2017 12.55 12.85 12.45 12.75 +0.30 +2.4% 294,216 12.75 21.2 +10.6% 3 100.0% 0.0%
15-Dec-2017 12.40 12.60 12.35 12.45 +0.10 +0.8% 1,148,345 12.52 19.2 -18.7% 14 100.0% 0.0%
14-Dec-2017 12.75 12.75 12.35 12.35 -0.30 -2.4% 488,159 12.49 23.6 -10.1% 22 100.0% 0.0%
13-Dec-2017 12.45 12.80 12.43 12.65 +0.20 +1.6% 426,916 12.67 26.2 +18.2% 0 0.0% 0.0%
12-Dec-2017 12.35 12.55 12.35 12.45 0.00 0.0% 467,747 12.44 22.2 +18.2% 3 33.3% 66.7%
11-Dec-2017 12.70 12.70 12.43 12.45 -0.15 -1.2% 533,912 12.51 18.8 -31.0% 1 100.0% 0.0%
8-Dec-2017 12.95 12.95 12.55 12.60 -0.35 -2.7% 397,317 12.72 27.2 +8.0% 643 100.0% 0.0%
7-Dec-2017 13.20 13.23 12.95 12.95 -0.20 -1.5% 324,579 13.05 25.2 -10.1% 10 100.0% 0.0%
6-Dec-2017 13.10 13.25 13.10 13.15 +0.05 +0.4% 431,739 13.18 28.0 -14.5% 0 0.0% 0.0%
5-Dec-2017 13.30 13.35 13.10 13.10 -0.20 -1.5% 348,382 13.19 32.8 +7.9% 0 0.0% 0.0%
4-Dec-2017 13.35 13.55 13.23 13.30 +0.15 +1.1% 282,742 13.37 30.4 -6.4% 0 0.0% 0.0%
1-Dec-2017 13.20 13.25 12.80 13.15 0.00 0.0% 480,362 13.11 32.4 +16.5% 0 0.0% 0.0%
30-Nov-2017 13.50 13.55 13.15 13.15 -0.25 -1.9% 938,840 13.28 27.8 +7.9% 1 100.0% 0.0%
29-Nov-2017 13.30 13.60 13.30 13.40 +0.15 +1.1% 399,307 13.43 25.8 -3.1% 20 50.0% 50.0%
28-Nov-2017 13.15 13.30 13.05 13.25 +0.10 +0.8% 402,786 13.17 26.6 -7.5% 5 100.0% 0.0%
27-Nov-2017 13.00 13.25 13.00 13.15 +0.05 +0.4% 412,105 13.13 28.8 +4.1% 1 100.0% 0.0%
24-Nov-2017 13.00 13.15 12.95 13.10 +0.05 +0.4% 438,475 13.06 27.6 -1.4% 0 0.0% 0.0%
22-Nov-2017 13.45 13.50 13.00 13.05 -0.45 -3.3% 1,198,631 13.11 28.1 +9.2% 10 0.0% 100.0%
21-Nov-2017 13.70 13.75 13.40 13.50 -0.10 -0.7% 946,605 13.56 25.7 -8.4% 6 100.0% 0.0%
20-Nov-2017 13.40 13.60 13.35 13.60 +0.20 +1.5% 570,628 13.53 28.1 -0.3% 0 0.0% 0.0%
17-Nov-2017 13.10 13.40 13.10 13.40 +0.20 +1.5% 409,129 13.35 28.1 +0.2% 24 100.0% 0.0%
16-Nov-2017 13.00 13.35 13.00 13.20 +0.20 +1.5% 821,787 13.21 28.1 -2.5% 5 100.0% 0.0%
15-Nov-2017 12.80 13.05 12.70 13.00 +0.05 +0.4% 582,800 12.91 28.8 -3.6% 1 100.0% 0.0%
14-Nov-2017 12.75 13.00 12.65 12.95 +0.20 +1.6% 358,988 12.87 29.9 +6.4% 1 100.0% 0.0%
13-Nov-2017 12.80 12.90 12.70 12.75 -0.10 -0.8% 515,431 12.77 28.1 -10.2% 199 100.0% 0.0%
10-Nov-2017 12.75 13.05 12.75 12.85 +0.10 +0.8% 611,093 12.89 31.3 +0.8% 0 0.0% 0.0%
9-Nov-2017 12.80 13.05 12.68 12.75 -0.05 -0.4% 701,330 12.83 31.0 +8.2% 3 100.0% 0.0%
8-Nov-2017 12.80 12.90 12.65 12.80 -0.05 -0.4% 427,401 12.80 28.7 +0.8% 6 83.3% 16.7%
7-Nov-2017 13.10 13.10 12.80 12.85 -0.20 -1.5% 580,517 12.94 28.4 +6.3% 0 0.0% 0.0%
6-Nov-2017 12.90 13.13 12.76 13.05 +0.20 +1.6% 527,717 13.02 26.8 -11.2% 0 0.0% 0.0%
3-Nov-2017 12.80 13.00 12.75 12.85 +0.05 +0.4% 405,280 12.89 30.1 -2.0% 0 0.0% 0.0%
2-Nov-2017 12.60 12.90 12.55 12.80 +0.10 +0.8% 797,393 12.77 30.8 +3.9% 374 72.5% 27.5%
1-Nov-2017 13.10 13.25 12.70 12.70 -0.35 -2.7% 693,354 12.84 29.6 +0.4% 25 100.0% 0.0%
31-Oct-2017 12.90 13.35 12.80 13.05 +0.10 +0.8% 922,353 13.09 29.5 +4.2% 6 66.7% 33.3%
30-Oct-2017 13.45 13.63 12.73 12.95 -0.10 -0.8% 1,173,424 13.13 28.3 -6.5% 18 100.0% 0.0%
27-Oct-2017 12.95 13.15 12.73 13.05 +0.05 +0.4% 603,137 12.99 30.3 -1.1% 43 79.1% 20.9%
26-Oct-2017 13.00 13.05 12.85 13.00 +0.05 +0.4% 424,313 12.97 30.6 +14.8% 553 100.0% 0.0%
25-Oct-2017 12.70 13.00 12.65 12.95 +0.20 +1.6% 565,755 12.88 26.6 -0.1% 0 0.0% 0.0%
24-Oct-2017 12.65 12.85 12.63 12.75 +0.10 +0.8% 439,357 12.78 26.7 -19.9% 0 0.0% 0.0%
23-Oct-2017 12.90 12.90 12.60 12.65 -0.20 -1.6% 368,237 12.71 33.3 -16.7% 0 0.0% 0.0%
20-Oct-2017 12.85 12.95 12.75 12.85 +0.10 +0.8% 293,725 12.87 39.9 +10.8% 4 100.0% 0.0%
19-Oct-2017 12.85 12.85 12.65 12.75 -0.15 -1.2% 284,626 12.75 36.0 +9.1% 0 0.0% 0.0%
18-Oct-2017 12.90 13.00 12.65 12.90 +0.05 +0.4% 713,634 12.87 33.0 -8.0% 0 0.0% 0.0%
17-Oct-2017 13.00 13.05 12.60 12.85 -0.15 -1.2% 595,492 12.78 35.9 -1.6% 0 0.0% 0.0%
16-Oct-2017 13.10 13.15 12.90 13.00 -0.15 -1.1% 698,721 13.05 36.5 -10.3% 10 100.0% 0.0%
13-Oct-2017 12.95 13.27 12.75 13.15 +0.25 +1.9% 664,989 13.11 40.7 +17.1% 206 100.0% 0.0%
12-Oct-2017 12.70 13.00 12.55 12.90 +0.20 +1.6% 706,257 12.87 34.8 +0.4% 3 100.0% 0.0%
11-Oct-2017 12.65 12.85 12.55 12.70 +0.10 +0.8% 661,225 12.70 34.6 +6.3% 14 100.0% 0.0%
10-Oct-2017 12.45 12.65 12.35 12.60 +0.30 +2.4% 836,624 12.51 32.6 +1.9% 11 100.0% 0.0%
9-Oct-2017 12.65 12.73 12.27 12.30 -0.35 -2.8% 803,676 12.39 32.0 +1.7% 0 0.0% 0.0%
6-Oct-2017 12.50 12.65 12.45 12.65 +0.05 +0.4% 459,598 12.58 31.5 -11.1% 3 100.0% 0.0%
5-Oct-2017 12.65 12.75 12.55 12.60 0.00 0.0% 493,055 12.65 35.4 +17.3% 0 0.0% 0.0%
4-Oct-2017 12.60 12.75 12.55 12.60 -0.10 -0.8% 470,430 12.66 30.2 +0.5% 0 0.0% 0.0%
3-Oct-2017 12.50 12.70 12.43 12.70 +0.20 +1.6% 521,189 12.58 30.0 +4.1% 173 100.0% 0.0%
2-Oct-2017 11.95 12.55 11.90 12.50 +0.60 +5.0% 632,693 12.36 28.8 0.0% 69 71.0% 29.0%
29-Sep-2017 12.10 12.20 11.90 11.90 -0.25 -2.1% 459,403 11.99 28.8 +3.2% 58 100.0% 0.0%
28-Sep-2017 12.20 12.35 12.02 12.15 -0.10 -0.8% 344,329 12.16 27.9 +8.3% 7 100.0% 0.0%
27-Sep-2017 11.90 12.27 11.80 12.25 +0.40 +3.4% 490,726 12.10 25.8 -7.8% 12 83.3% 16.7%
26-Sep-2017 11.65 12.00 11.65 11.85 +0.20 +1.7% 484,032 11.88 28.0 +15.6% 4 100.0% 0.0%
25-Sep-2017 11.55 11.77 11.55 11.65 +0.05 +0.4% 309,621 11.66 24.2 -14.3% 0 0.0% 0.0%
22-Sep-2017 11.50 11.65 11.48 11.60 +0.10 +0.9% 485,754 11.57 28.2 +30.1% 0 0.0% 0.0%
21-Sep-2017 11.60 11.70 11.43 11.50 -0.15 -1.3% 266,068 11.53 21.7 -19.4% 0 0.0% 0.0%
20-Sep-2017 11.75 11.88 11.65 11.65 -0.10 -0.9% 404,136 11.76 27.0 -3.7% 25 0.0% 100.0%
19-Sep-2017 11.70 11.80 11.68 11.75 0.00 0.0% 326,837 11.75 28.0 +34.0% 1 0.0% 100.0%
18-Sep-2017 11.35 11.80 11.35 11.75 +0.40 +3.5% 586,492 11.66 20.9 -10.9% 122 100.0% 0.0%
15-Sep-2017 11.25 11.40 11.20 11.35 +0.10 +0.9% 706,273 11.30 23.5 +8.4% 22 9.1% 90.9%
14-Sep-2017 11.15 11.40 11.15 11.25 +0.10 +0.9% 295,153 11.30 21.6 -26.1% 14 100.0% 0.0%
13-Sep-2017 11.15 11.27 11.15 11.15 -0.05 -0.4% 551,247 11.21 29.3 -1.7% 0 0.0% 0.0%
12-Sep-2017 11.05 11.35 11.00 11.20 +0.20 +1.8% 408,127 11.21 29.8 -7.8% 25 100.0% 0.0%
11-Sep-2017 10.85 11.05 10.78 11.00 +0.25 +2.3% 579,371 10.93 32.3 +9.4% 191 98.4% 1.6%
8-Sep-2017 10.90 10.95 10.68 10.75 -0.20 -1.8% 604,519 10.78 29.5 +10.3% 6 0.0% 100.0%
7-Sep-2017 10.95 11.05 10.80 10.95 -0.05 -0.5% 441,325 10.93 26.8 -12.7% 0 0.0% 0.0%
6-Sep-2017 10.95 11.10 10.85 11.00 +0.05 +0.5% 440,511 10.97 30.7 +8.7% 352 100.0% 0.0%
5-Sep-2017 11.05 11.15 10.85 10.95 -0.15 -1.4% 546,820 10.94 28.2 -11.2% 0 0.0% 0.0%
1-Sep-2017 11.05 11.20 11.02 11.10 +0.15 +1.4% 340,486 11.09 31.8 +17.7% 0 0.0% 0.0%
31-Aug-2017 10.95 11.18 10.95 10.95 +0.05 +0.5% 542,041 11.05 27.0 -14.8% 10 100.0% 0.0%
30-Aug-2017 10.85 11.02 10.85 10.90 0.00 0.0% 585,857 10.96 31.7 +22.8% 0 0.0% 0.0%
29-Aug-2017 10.70 11.10 10.70 10.90 +0.05 +0.5% 499,931 10.96 25.8 -0.2% 0 0.0% 0.0%
28-Aug-2017 10.90 11.00 10.80 10.85 -0.05 -0.5% 611,195 10.89 25.9 -14.0% 165 0.6% 99.4%
25-Aug-2017 10.85 11.05 10.80 10.90 +0.05 +0.5% 314,784 10.96 30.1 -0.9% 0 0.0% 0.0%
24-Aug-2017 10.95 11.07 10.85 10.85 0.00 0.0% 414,544 10.94 30.4 +22.7% 0 0.0% 0.0%
23-Aug-2017 10.90 11.13 10.85 10.85 -0.05 -0.5% 695,342 11.02 24.7 -9.8% 0 0.0% 0.0%
22-Aug-2017 10.90 11.00 10.80 10.90 0.00 0.0% 402,818 10.94 27.4 -9.8% 10 100.0% 0.0%
21-Aug-2017 10.80 11.00 10.70 10.90 +0.15 +1.4% 412,127 10.94 30.4 -6.1% 36 100.0% 0.0%
18-Aug-2017 10.65 11.00 10.65 10.75 0.00 0.0% 499,413 10.82 32.4 +10.1% 20 100.0% 0.0%
17-Aug-2017 10.95 11.15 10.75 10.75 -0.20 -1.8% 665,662 10.93 29.4 +1.5% 0 0.0% 0.0%
16-Aug-2017 11.00 11.20 10.90 10.95 0.00 0.0% 352,425 11.05 29.0 -3.4% 68 44.1% 55.9%
15-Aug-2017 11.15 11.18 10.85 10.95 -0.25 -2.2% 677,690 10.97 30.0 +7.5% 0 0.0% 0.0%
14-Aug-2017 10.90 11.30 10.90 11.20 +0.30 +2.8% 603,048 11.17 27.9 -11.2% 10 100.0% 0.0%
11-Aug-2017 10.80 11.15 10.80 10.90 0.00 0.0% 815,330 11.02 31.5 +7.9% 100 100.0% 0.0%
10-Aug-2017 10.90 11.05 10.80 10.90 0.00 0.0% 759,138 10.96 29.2 +10.7% 0 0.0% 0.0%
9-Aug-2017 11.05 11.20 10.90 10.90 -0.25 -2.2% 940,348 11.00 26.4 -10.7% 10 100.0% 0.0%
8-Aug-2017 11.20 11.33 11.10 11.15 -0.05 -0.4% 822,647 11.19 29.5 +0.7% 5 100.0% 0.0%
7-Aug-2017 10.90 11.32 10.90 11.20 +0.30 +2.8% 787,700 11.19 29.3 +7.0% 0 0.0% 0.0%
4-Aug-2017 10.75 11.02 10.75 10.90 +0.15 +1.4% 663,973 10.94 27.4 -3.5% 40 100.0% 0.0%
3-Aug-2017 10.60 10.90 10.60 10.75 +0.20 +1.9% 795,674 10.79 28.4 -7.1% 0 0.0% 0.0%
2-Aug-2017 11.40 11.40 10.35 10.55 -0.80 -7.0% 1,099,583 10.61 30.6 +21.7% 102 100.0% 0.0%
1-Aug-2017 11.80 11.90 11.20 11.35 -0.30 -2.6% 1,219,318 11.47 25.1 -33.8% 24 16.7% 83.3%
31-Jul-2017 11.85 11.90 11.65 11.65 -0.20 -1.7% 1,175,203 11.77 37.9 +9.1% 5 0.0% 100.0%
28-Jul-2017 11.80 11.95 11.70 11.85 +0.05 +0.4% 345,425 11.81 34.8 -9.2% 7 100.0% 0.0%
27-Jul-2017 12.00 12.10 11.80 11.80 -0.20 -1.7% 379,385 11.88 38.3 -6.9% 4 100.0% 0.0%
26-Jul-2017 12.05 12.20 11.95 12.00 0.00 0.0% 518,337 12.06 41.1 +16.0% 0 0.0% 0.0%
25-Jul-2017 11.85 12.20 11.85 12.00 +0.15 +1.3% 736,325 12.00 35.5 -8.7% 12 100.0% 0.0%
24-Jul-2017 11.90 11.90 11.75 11.85 -0.05 -0.4% 641,228 11.82 38.8 +5.5% 0 0.0% 0.0%
21-Jul-2017 12.15 12.15 11.85 11.90 -0.15 -1.2% 429,924 11.96 36.8 -4.6% 30 0.0% 100.0%
20-Jul-2017 12.00 12.10 11.95 12.05 +0.05 +0.4% 635,035 12.01 38.5 +1.2% 5 100.0% 0.0%
19-Jul-2017 12.00 12.15 11.96 12.00 +0.05 +0.4% 331,778 12.04 38.1 -0.1% 45 33.3% 66.7%
18-Jul-2017 11.90 12.05 11.80 11.95 -0.05 -0.4% 314,076 11.96 38.1 +5.9% 0 0.0% 0.0%
17-Jul-2017 11.85 12.10 11.85 12.00 +0.20 +1.7% 354,654 12.00 36.0 +6.4% 10 100.0% 0.0%
14-Jul-2017 11.90 11.98 11.80 11.80 -0.20 -1.7% 313,155 11.88 33.8 -9.3% 5 100.0% 0.0%
13-Jul-2017 11.90 12.00 11.80 12.00 +0.10 +0.8% 347,821 11.91 37.3 +16.1% 10 100.0% 0.0%
12-Jul-2017 11.95 12.10 11.80 11.90 +0.05 +0.4% 709,660 11.97 32.1 -0.2% 115 87.8% 12.2%
11-Jul-2017 11.90 12.02 11.75 11.85 -0.05 -0.4% 450,902 11.87 32.2 -5.3% 2 100.0% 0.0%
10-Jul-2017 11.95 11.98 11.75 11.90 -0.10 -0.8% 537,936 11.88 34.0 -3.3% 7 100.0% 0.0%
7-Jul-2017 11.65 12.07 11.55 12.00 +0.35 +3.0% 488,317 11.90 35.2 +7.4% 46 56.5% 43.5%
6-Jul-2017 11.60 11.75 11.50 11.65 -0.05 -0.4% 587,642 11.63 32.7 +5.1% 0 0.0% 0.0%
5-Jul-2017 11.60 11.70 11.52 11.70 +0.05 +0.4% 420,327 11.61 31.2 -10.9% 0 0.0% 0.0%
3-Jul-2017 11.60 11.70 11.55 11.65 0.00 0.0% 194,556 11.63 35.0 +8.2% 0 0.0% 0.0%
30-Jun-2017 11.45 11.75 11.45 11.65 +0.20 +1.7% 508,146 11.64 32.3 +2.5% 0 0.0% 0.0%
29-Jun-2017 11.70 11.70 11.45 11.45 -0.25 -2.1% 398,369 11.52 31.5 -4.6% 2 100.0% 0.0%
28-Jun-2017 11.55 11.75 11.48 11.70 +0.25 +2.2% 394,458 11.65 33.0 +5.8% 10 0.0% 100.0%
27-Jun-2017 11.45 11.57 11.25 11.45 0.00 0.0% 551,525 11.45 31.2 -4.1% 10 0.0% 100.0%
26-Jun-2017 11.40 11.55 11.25 11.45 +0.10 +0.9% 639,808 11.42 32.6 +8.2% 50 100.0% 0.0%
23-Jun-2017 11.20 11.45 11.15 11.35 +0.15 +1.3% 428,033 11.36 30.1 +3.2% 0 0.0% 0.0%
22-Jun-2017 11.15 11.35 11.15 11.20 0.00 0.0% 203,057 11.23 29.2 -7.5% 28 100.0% 0.0%
21-Jun-2017 11.30 11.40 11.15 11.20 0.00 0.0% 371,553 11.24 31.5 +12.2% 0 0.0% 0.0%
20-Jun-2017 11.45 11.48 11.20 11.20 -0.40 -3.4% 477,789 11.34 28.1 -6.1% 0 0.0% 0.0%
19-Jun-2017 11.45 11.60 11.20 11.60 +0.25 +2.2% 357,443 11.46 29.9 +9.1% 9 100.0% 0.0%
16-Jun-2017 11.30 11.45 11.20 11.35 -0.25 -2.2% 705,247 11.34 27.4 +3.0% 20 0.0% 100.0%
15-Jun-2017 11.45 11.65 11.35 11.60 +0.05 +0.4% 339,726 11.54 26.6 -7.3% 60 50.0% 50.0%
14-Jun-2017 11.65 11.70 11.48 11.55 -0.10 -0.9% 279,975 11.57 28.7 -4.0% 0 0.0% 0.0%
13-Jun-2017 11.70 11.75 11.40 11.65 -0.10 -0.9% 466,955 11.60 29.9 +8.5% 104 100.0% 0.0%
12-Jun-2017 11.50 11.85 11.50 11.75 +0.10 +0.9% 401,789 11.71 27.6 +5.9% 65 61.5% 38.5%
9-Jun-2017 11.80 11.82 11.60 11.65 -0.15 -1.3% 664,669 11.69 26.0 -2.6% 11 54.5% 45.5%
8-Jun-2017 11.20 11.82 11.18 11.80 +0.55 +4.9% 496,000 11.67 26.7 -12.2% 1 100.0% 0.0%
7-Jun-2017 11.40 11.45 11.20 11.25 -0.15 -1.3% 446,068 11.28 30.4 +0.4% 0 0.0% 0.0%
6-Jun-2017 11.35 11.55 11.24 11.40 +0.05 +0.4% 378,481 11.43 30.3 +9.2% 11 90.9% 9.1%
5-Jun-2017 11.75 11.75 11.35 11.35 -0.40 -3.4% 488,076 11.50 27.8 -8.1% 10 100.0% 0.0%
2-Jun-2017 11.75 11.93 11.65 11.75 0.00 0.0% 541,572 11.76 30.2 +9.5% 27 22.2% 77.8%
1-Jun-2017 11.35 11.75 11.30 11.75 +0.40 +3.5% 636,021 11.55 27.6 -0.6% 25 20.0% 80.0%
31-May-2017 11.25 11.50 11.15 11.35 +0.10 +0.9% 691,576 11.39 27.7 -0.4% 46 100.0% 0.0%
30-May-2017 11.20 11.43 11.20 11.25 0.00 0.0% 485,193 11.30 27.9 0.0% 40 0.0% 100.0%
26-May-2017 11.20 11.32 11.06 11.25 0.00 0.0% 563,602 11.24 27.9 +8.4% 3 100.0% 0.0%
25-May-2017 11.35 11.45 11.20 11.25 -0.10 -0.9% 569,501 11.30 25.7 -2.7% 22 0.0% 100.0%
24-May-2017 11.25 11.40 11.18 11.35 +0.10 +0.9% 645,038 11.30 26.4 -5.8% 1 0.0% 100.0%
23-May-2017 11.30 11.40 11.15 11.25 0.00 0.0% 520,476 11.25 28.1 -2.8% 86 98.8% 1.2%
22-May-2017 11.40 11.55 11.23 11.25 -0.20 -1.7% 824,560 11.33 28.9 +10.5% 97 99.0% 1.0%
19-May-2017 11.55 11.65 11.27 11.45 -0.15 -1.3% 1,250,286 11.43 26.1 -17.8% 353 97.2% 2.8%
18-May-2017 11.60 11.65 11.45 11.60 0.00 0.0% 623,850 11.54 31.8 -1.3% 33 15.2% 84.8%
17-May-2017 11.90 11.90 11.60 11.60 -0.40 -3.3% 591,897 11.70 32.2 +1.8% 36 5.6% 94.4%
16-May-2017 12.20 12.25 11.94 12.00 -0.20 -1.6% 405,651 12.02 31.6 +3.5% 13 100.0% 0.0%
15-May-2017 12.25 12.35 12.10 12.20 -0.05 -0.4% 405,509 12.20 30.5 -12.3% 64 3.1% 96.9%
12-May-2017 12.35 12.40 12.15 12.25 -0.20 -1.6% 560,427 12.28 34.8 +7.6% 9 88.9% 11.1%
11-May-2017 12.65 12.70 12.40 12.45 -0.20 -1.6% 561,498 12.47 32.4 -0.6% 14 100.0% 0.0%
10-May-2017 12.40 12.65 12.30 12.65 +0.20 +1.6% 646,725 12.49 32.5 -1.6% 50 90.0% 10.0%
9-May-2017 12.55 12.55 12.30 12.45 -0.10 -0.8% 797,827 12.43 33.1 +7.0% 341 84.5% 15.5%
8-May-2017 13.10 13.15 12.55 12.55 -0.55 -4.2% 864,846 12.69 30.9 -0.5% 1,854 97.8% 2.2%
5-May-2017 13.50 13.65 13.00 13.10 -0.35 -2.6% 1,151,735 13.17 31.0 0.0% 539 95.5% 4.5%
4-May-2017 13.80 13.82 13.05 13.45 -0.40 -2.9% 1,630,923 13.31 31.0 +24.9% 310 74.8% 25.2%
3-May-2017 14.55 14.75 13.70 13.85 -0.35 -2.5% 685,441 13.93 24.9 -47.3% 0 0.0% 0.0%
2-May-2017 14.20 14.35 14.05 14.20 0.00 0.0% 738,212 14.18 47.2 +9.5% 6 100.0% 0.0%
1-May-2017 14.35 14.40 14.10 14.20 -0.05 -0.4% 366,903 14.24 43.1 +10.7% 0 0.0% 0.0%
28-Apr-2017 14.70 14.70 14.20 14.25 -0.45 -3.1% 616,892 14.34 38.9 -3.8% 10 100.0% 0.0%
27-Apr-2017 14.60 14.70 14.35 14.70 +0.20 +1.4% 480,505 14.57 40.4 -7.2% 5 100.0% 0.0%
26-Apr-2017 14.25 14.70 14.23 14.50 +0.20 +1.4% 630,841 14.54 43.6 +9.4% 14 100.0% 0.0%
25-Apr-2017 14.25 14.40 14.15 14.30 +0.20 +1.4% 408,948 14.30 39.8 -1.2% 291 16.8% 83.2%
24-Apr-2017 14.05 14.20 13.95 14.10 +0.35 +2.5% 367,350 14.09 40.3 -1.3% 117 100.0% 0.0%
21-Apr-2017 13.95 14.00 13.70 13.75 -0.25 -1.8% 398,201 13.82 40.8 -13.4% 0 0.0% 0.0%
20-Apr-2017 13.70 14.05 13.65 14.00 +0.40 +2.9% 358,857 13.93 47.2 +2.3% 6 100.0% 0.0%
19-Apr-2017 13.65 13.90 13.55 13.60 +0.05 +0.4% 421,629 13.69 46.1 +6.2% 12 16.7% 83.3%
18-Apr-2017 13.50 13.73 13.50 13.55 0.00 0.0% 573,319 13.57 43.4 -3.1% 48 100.0% 0.0%
17-Apr-2017 13.45 13.60 13.30 13.55 +0.10 +0.7% 275,572 13.46 44.8 +9.6% 6 100.0% 0.0%
13-Apr-2017 13.50 13.60 13.25 13.45 -0.05 -0.4% 582,107 13.40 40.9 +2.5% 41 0.0% 100.0%
12-Apr-2017 13.65 13.65 13.30 13.50 -0.10 -0.7% 791,221 13.46 39.8 -0.3% 1 100.0% 0.0%
11-Apr-2017 13.45 13.75 13.45 13.60 +0.05 +0.4% 435,339 13.59 40.0 +3.6% 0 0.0% 0.0%
10-Apr-2017 13.55 13.70 13.50 13.55 0.00 0.0% 465,986 13.60 38.6 -2.0% 1 100.0% 0.0%
7-Apr-2017 13.45 13.65 13.38 13.55 0.00 0.0% 781,980 13.54 39.4 +10.0% 52 23.1% 76.9%
6-Apr-2017 13.50 13.60 13.27 13.55 +0.05 +0.4% 679,110 13.45 35.8 -5.4% 0 0.0% 0.0%
5-Apr-2017 13.70 13.70 13.23 13.50 -0.10 -0.7% 1,399,033 13.39 37.9 +3.8% 16 68.8% 31.3%
4-Apr-2017 13.00 13.65 12.95 13.60 +0.60 +4.6% 1,183,001 13.48 36.5 +2.0% 25 96.0% 4.0%
3-Apr-2017 13.20 13.20 12.75 13.00 -0.15 -1.1% 515,726 12.92 35.8 +4.1% 12 91.7% 8.3%
31-Mar-2017 12.95 13.20 12.90 13.15 +0.25 +1.9% 472,592 13.11 34.4 +4.8% 0 0.0% 0.0%
30-Mar-2017 12.90 13.00 12.75 12.90 -0.05 -0.4% 461,898 12.87 32.8 +5.5% 25 20.0% 80.0%
29-Mar-2017 12.85 13.05 12.79 12.95 +0.05 +0.4% 324,737 12.94 31.1 -5.8% 0 0.0% 0.0%
28-Mar-2017 12.85 13.00 12.70 12.90 -0.05 -0.4% 337,392 12.88 33.0 +18.6% 17 0.0% 100.0%
27-Mar-2017 12.85 13.00 12.60 12.95 -0.05 -0.4% 444,685 12.81 27.8 -6.6% 0 0.0% 0.0%
24-Mar-2017 13.15 13.27 12.82 13.00 -0.10 -0.8% 402,987 13.06 29.8 -7.1% 4 0.0% 100.0%
23-Mar-2017 12.75 13.23 12.65 13.10 +0.30 +2.3% 687,874 13.04 32.0 +6.6% 0 0.0% 0.0%
22-Mar-2017 13.30 13.40 12.75 12.80 -0.45 -3.4% 682,996 12.95 30.1 -1.9% 3 100.0% 0.0%
21-Mar-2017 13.65 13.75 13.25 13.25 -0.25 -1.9% 749,101 13.45 30.7 +19.5% 91 28.6% 71.4%
20-Mar-2017 13.30 13.65 13.00 13.50 +0.15 +1.1% 1,514,302 13.39 25.6 -6.9% 93 71.0% 29.0%
17-Mar-2017 13.25 13.45 13.15 13.35 +0.15 +1.1% 793,872 13.33 27.6 -15.7% 18 100.0% 0.0%
16-Mar-2017 13.20 13.25 13.10 13.20 0.00 0.0% 442,889 13.18 32.7 +2.5% 0 0.0% 0.0%
15-Mar-2017 12.90 13.20 12.80 13.20 +0.30 +2.3% 563,864 13.03 31.9 +5.7% 4 100.0% 0.0%
14-Mar-2017 12.90 13.00 12.65 12.90 -0.05 -0.4% 376,972 12.86 30.2 -4.0% 0 0.0% 0.0%
13-Mar-2017 12.90 13.00 12.71 12.95 +0.10 +0.8% 460,430 12.89 31.4 -1.9% 1 0.0% 100.0%
10-Mar-2017 12.40 12.93 12.40 12.85 +0.60 +4.9% 729,168 12.82 32.0 -0.8% 51 2.0% 98.0%
9-Mar-2017 12.50 12.65 12.20 12.25 -0.30 -2.4% 482,476 12.40 32.3 +21.6% 4 50.0% 50.0%
8-Mar-2017 12.85 12.95 12.55 12.55 -0.30 -2.3% 572,444 12.70 26.5 -18.2% 76 100.0% 0.0%
7-Mar-2017 13.05 13.18 12.85 12.85 -0.25 -1.9% 436,418 13.00 32.4 -3.4% 31 100.0% 0.0%
6-Mar-2017 13.20 13.30 13.00 13.10 -0.20 -1.5% 475,187 13.13 33.6 +1.0% 0 0.0% 0.0%
3-Mar-2017 13.75 13.85 13.25 13.30 -0.45 -3.3% 597,826 13.43 33.3 +1.0% 0 0.0% 0.0%
2-Mar-2017 13.85 13.95 13.40 13.75 -0.15 -1.1% 548,480 13.71 32.9 +1.2% 20 75.0% 25.0%
1-Mar-2017 13.65 13.99 13.55 13.90 +0.50 +3.7% 642,769 13.85 32.6 +1.2% 23 100.0% 0.0%
28-Feb-2017 13.90 13.95 13.40 13.40 -0.50 -3.6% 943,087 13.55 32.2 +4.5% 7 100.0% 0.0%
27-Feb-2017 14.20 14.45 13.80 13.90 -0.20 -1.4% 1,155,811 14.08 30.8 0.0% 38 86.8% 13.2%
24-Feb-2017 13.85 14.25 13.80 14.10 +0.05 +0.4% 652,600 14.04 30.8 -4.6% 58 94.8% 5.2%
23-Feb-2017 14.30 14.40 13.95 14.05 -0.10 -0.7% 950,121 14.06 32.3 -7.1% 1 0.0% 100.0%
22-Feb-2017 13.50 14.20 13.45 14.15 +1.25 +9.7% 1,707,585 13.81 34.7 -20.9% 6 100.0% 0.0%
21-Feb-2017 12.70 13.07 12.65 12.90 +0.20 +1.6% 744,309 12.85 43.9 -10.5% 85 71.8% 28.2%
17-Feb-2017 12.75 12.90 12.57 12.70 -0.05 -0.4% 683,855 12.70 49.1 +5.0% 0 0.0% 0.0%
16-Feb-2017 13.00 13.10 12.68 12.75 -0.25 -1.9% 731,159 12.78 46.7 -2.1% 100 100.0% 0.0%

Wait, Before You Leave...

Want to Know More About ACCO Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon